Continental Resources, Inc. (CLR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

48.68

-1.73

(-3.43%)

As of 10:35AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	50.00	50.07	47.82	48.68	48.68	334,084
20 Jan 2022	51.23	53.18	50.29	50.41	50.41	1,330,600
19 Jan 2022	52.73	52.78	51.01	51.84	51.84	1,237,700
18 Jan 2022	53.34	53.66	51.36	52.14	52.14	2,008,400
14 Jan 2022	50.77	52.34	50.67	52.28	52.28	1,180,300
13 Jan 2022	50.99	51.73	50.03	50.38	50.38	1,591,000
12 Jan 2022	51.57	52.03	50.23	51.35	51.35	1,306,000
11 Jan 2022	49.49	51.55	48.36	51.38	51.38	1,537,500
10 Jan 2022	49.50	49.57	47.52	48.69	48.69	1,072,700
07 Jan 2022	50.44	50.73	48.96	49.41	49.41	1,382,100
06 Jan 2022	48.12	50.89	47.62	50.19	50.19	2,617,500
05 Jan 2022	48.82	48.97	46.42	46.54	46.54	1,385,900
04 Jan 2022	46.83	48.71	46.83	47.87	47.87	1,257,900
03 Jan 2022	44.58	46.37	44.38	46.20	46.20	1,512,300
31 Dec 2021	44.50	45.05	44.24	44.76	44.76	500,600
30 Dec 2021	45.14	45.74	44.58	44.61	44.61	691,700
29 Dec 2021	45.42	46.30	45.05	45.24	45.24	781,400
28 Dec 2021	46.79	47.28	45.36	45.68	45.68	945,200
27 Dec 2021	44.77	46.76	44.00	46.61	46.61	1,115,300
23 Dec 2021	45.62	45.95	44.84	44.94	44.94	1,455,500
22 Dec 2021	45.06	46.47	44.36	45.53	45.53	1,655,100
21 Dec 2021	43.57	45.99	43.15	45.52	45.52	2,343,500
20 Dec 2021	41.46	42.72	40.75	42.69	42.69	1,694,800
17 Dec 2021	42.77	43.36	41.55	43.01	43.01	2,433,600
16 Dec 2021	44.04	45.17	43.03	43.28	43.28	1,266,500
15 Dec 2021	42.78	43.63	41.14	43.42	43.42	1,934,800
14 Dec 2021	43.36	44.32	42.81	42.96	42.96	1,934,800
13 Dec 2021	45.38	45.42	43.95	44.01	44.01	1,018,000
10 Dec 2021	46.49	46.84	44.27	45.92	45.92	1,305,400
09 Dec 2021	45.95	46.30	45.53	45.78	45.78	1,038,400
08 Dec 2021	47.24	47.46	46.15	46.41	46.41	1,148,000
07 Dec 2021	45.30	47.05	45.15	46.63	46.63	1,765,300
06 Dec 2021	44.32	44.82	43.03	44.13	44.13	1,405,800
03 Dec 2021	45.12	45.42	42.34	43.01	43.01	1,949,000
02 Dec 2021	42.25	44.49	41.22	43.88	43.88	3,169,000
01 Dec 2021	45.94	46.10	42.49	42.68	42.68	2,085,900
30 Nov 2021	44.70	45.66	43.41	44.34	44.34	3,750,900
29 Nov 2021	47.50	48.33	46.33	46.47	46.47	1,635,000
26 Nov 2021	46.69	46.81	43.89	45.45	45.45	1,604,900
24 Nov 2021	49.03	50.76	49.01	49.38	49.38	1,320,700
23 Nov 2021	46.82	49.87	46.70	49.50	49.50	2,493,100
22 Nov 2021	45.27	46.94	45.27	45.72	45.72	1,321,300
19 Nov 2021	46.23	46.49	44.72	45.10	45.10	1,613,900
18 Nov 2021	46.76	48.18	45.86	47.25	47.25	1,160,200
17 Nov 2021	47.61	48.84	46.16	46.49	46.49	1,914,000
16 Nov 2021	48.09	48.46	46.90	47.51	47.51	870,500
15 Nov 2021	47.99	48.85	46.39	48.03	48.03	1,569,100
12 Nov 2021	46.90	47.43	46.56	47.25	47.25	1,292,300
12 Nov 2021	0.2 Dividend
11 Nov 2021	47.73	48.44	47.17	47.81	47.61	1,346,300
10 Nov 2021	49.10	49.10	46.51	47.48	47.28	1,847,100
09 Nov 2021	48.00	48.84	46.46	48.72	48.52	1,788,300
08 Nov 2021	46.90	49.15	46.86	48.32	48.12	2,163,100
05 Nov 2021	45.71	46.29	44.07	46.13	45.94	3,088,700
04 Nov 2021	43.37	46.80	43.12	44.65	44.46	5,141,500
03 Nov 2021	49.47	50.58	46.10	46.93	46.73	3,149,000
02 Nov 2021	49.35	50.39	48.93	49.69	49.48	1,329,800
01 Nov 2021	50.02	50.98	49.33	49.75	49.54	1,823,700
29 Oct 2021	49.13	49.21	47.60	48.81	48.61	1,020,900
28 Oct 2021	48.34	49.06	47.88	48.95	48.75	2,048,100
27 Oct 2021	50.69	51.50	48.50	48.53	48.33	1,909,500
26 Oct 2021	52.29	52.79	51.78	52.00	51.78	797,800
25 Oct 2021	52.60	53.50	51.48	51.83	51.61	1,282,100
22 Oct 2021	50.49	51.36	49.71	51.35	51.14	1,448,200
21 Oct 2021	51.21	51.59	49.34	49.78	49.57	1,639,500
20 Oct 2021	50.78	51.78	50.56	51.39	51.18	1,573,300
19 Oct 2021	52.42	52.42	50.89	51.52	51.30	1,738,900
18 Oct 2021	53.19	54.79	51.60	52.18	51.96	1,472,000
15 Oct 2021	53.29	53.89	52.13	52.13	51.91	1,428,300
14 Oct 2021	52.77	53.29	51.31	52.33	52.11	1,782,700
13 Oct 2021	52.06	52.83	51.09	52.34	52.12	1,704,000
12 Oct 2021	53.86	54.76	52.82	53.72	53.50	1,190,200
11 Oct 2021	54.51	55.48	53.50	53.87	53.64	1,649,800
08 Oct 2021	52.00	53.74	51.75	53.43	53.21	2,057,900
07 Oct 2021	49.78	51.41	49.06	51.32	51.11	1,687,100
06 Oct 2021	49.33	50.40	47.99	49.49	49.28	1,949,000
05 Oct 2021	50.51	51.63	49.40	50.60	50.39	2,055,100
04 Oct 2021	48.25	49.78	47.76	49.73	49.52	2,335,000
01 Oct 2021	46.32	47.80	45.97	47.36	47.16	1,381,600
30 Sept 2021	46.45	47.04	45.60	46.15	45.96	1,597,900
29 Sept 2021	46.39	47.00	45.44	46.57	46.38	1,407,600
28 Sept 2021	47.76	47.79	46.01	46.67	46.47	2,059,600
27 Sept 2021	45.80	47.38	45.65	47.07	46.87	2,147,100
24 Sept 2021	43.90	45.05	43.43	44.22	44.04	1,122,000
23 Sept 2021	42.72	44.49	42.49	44.33	44.14	1,574,600
22 Sept 2021	42.04	42.96	41.90	42.49	42.31	1,644,300
21 Sept 2021	41.55	41.85	40.08	40.98	40.81	1,006,700
20 Sept 2021	40.93	41.87	40.04	40.82	40.65	1,666,400
17 Sept 2021	42.73	43.49	41.69	41.97	41.79	3,270,000
16 Sept 2021	42.50	43.67	41.76	43.27	43.09	2,657,600
15 Sept 2021	40.42	42.84	40.42	42.66	42.48	3,159,000
14 Sept 2021	40.59	41.01	39.09	39.45	39.28	1,589,900
13 Sept 2021	39.25	40.73	39.11	39.95	39.78	1,934,100
10 Sept 2021	38.28	39.29	38.04	38.59	38.43	1,528,400
09 Sept 2021	36.98	38.25	36.61	37.45	37.29	1,095,600
08 Sept 2021	37.47	38.30	36.96	37.34	37.18	1,430,900
07 Sept 2021	38.00	38.60	37.29	37.29	37.13	1,669,000
03 Sept 2021	38.48	39.04	37.95	38.48	38.32	1,015,600
02 Sept 2021	38.98	39.97	38.55	38.71	38.55	2,257,100
01 Sept 2021	39.02	39.55	38.23	38.44	38.28	1,638,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

AUD/USD0.7201-0.0027(-0.37%)

OIL84.18-1.37(-1.60%)

GOLD1,834.40-8.20(-0.45%)

BTC-AUD53,586.77-6,956.43(-11.49%)

Continental Resources, Inc. (CLR)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

AUD/USD
0.7201
-0.0027(-0.37%)

OIL
84.18
-1.37(-1.60%)

GOLD
1,834.40
-8.20(-0.45%)

BTC-AUD
53,586.77
-6,956.43(-11.49%)